Skip to main content

S&P 500 Top 50 Invesco ETF (NY: XLG )

46.22 -0.18 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 32.13 32.21 32.12 32.18 167,180 +0.01(+0.04%)
Jun 29, 2021 32.18 32.18 32.11 32.17 461,608 +0.02(+0.08%)
Jun 28, 2021 32.00 32.14 32.00 32.14 183,237 +0.19(+0.60%)
Jun 25, 2021 31.98 31.98 31.89 31.95 220,671 +0.05(+0.17%)
Jun 24, 2021 31.95 31.98 31.86 31.90 198,385 +0.17(+0.54%)
Jun 23, 2021 31.74 31.82 31.72 31.73 217,547 -0.02(-0.08%)
Jun 22, 2021 31.49 31.80 31.49 31.75 186,746 +0.25(+0.81%)
Jun 21, 2021 31.27 31.51 31.17 31.50 249,561 +0.22(+0.71%)
Jun 18, 2021 31.45 31.45 31.27 31.27 533,571 -0.34(-1.07%)
Jun 17, 2021 31.36 31.67 31.36 31.61 384,335 +0.20(+0.64%)
Jun 16, 2021 31.61 31.61 31.21 31.41 261,055 -0.13(-0.40%)
Jun 15, 2021 31.64 31.64 31.50 31.54 244,730 -0.10(-0.31%)
Jun 14, 2021 31.47 31.65 31.43 31.64 200,153 +0.19(+0.60%)
Jun 11, 2021 31.45 31.45 31.35 31.45 186,801 +0.04(+0.13%)
Jun 10, 2021 31.24 31.43 31.24 31.41 185,628 +0.21(+0.68%)
Jun 09, 2021 31.23 31.29 31.18 31.19 142,903 +0.06(+0.21%)
Jun 08, 2021 31.20 31.22 31.05 31.13 137,997 -0.02(-0.06%)
Jun 07, 2021 31.10 31.16 31.05 31.15 174,401 +0.05(+0.15%)
Jun 04, 2021 30.94 31.12 30.90 31.10 372,703 +0.33(+1.06%)
Jun 03, 2021 30.77 30.84 30.64 30.77 289,195 -0.12(-0.39%)
Jun 02, 2021 30.85 30.96 30.80 30.89 310,052 +0.10(+0.34%)
Jun 01, 2021 31.06 31.07 30.79 30.79 267,255 -0.14(-0.44%)
May 28, 2021 30.98 31.06 30.92 30.93 242,899 +0.05(+0.18%)
May 27, 2021 31.05 31.06 30.86 30.87 191,899 -0.12(-0.39%)
May 26, 2021 31.04 31.05 30.97 30.99 154,980 +0.01(+0.02%)
May 25, 2021 31.13 31.15 30.94 30.99 252,437 -0.02(-0.07%)
May 24, 2021 30.82 31.08 30.82 31.01 140,728 +0.38(+1.25%)
May 21, 2021 30.87 30.88 30.61 30.62 281,952 -0.10(-0.31%)
May 20, 2021 30.42 30.80 30.42 30.72 1,097,021 +0.38(+1.24%)
May 19, 2021 30.01 30.34 30.00 30.34 259,194 -0.05(-0.18%)
May 18, 2021 30.69 30.71 30.40 30.40 181,046 -0.25(-0.83%)
May 17, 2021 30.70 30.71 30.50 30.65 216,944 -0.10(-0.33%)
May 14, 2021 30.56 30.80 30.55 30.75 175,169 +0.45(+1.49%)
May 13, 2021 30.10 30.42 30.10 30.30 372,663 +0.35(+1.16%)
May 12, 2021 30.28 30.37 29.91 29.95 252,498 -0.61(-2.00%)
May 11, 2021 30.38 30.58 30.29 30.57 410,321 -0.21(-0.67%)
May 10, 2021 31.16 31.16 30.75 30.77 310,658 -0.41(-1.30%)
May 07, 2021 31.18 31.29 31.10 31.18 319,914 +0.16(+0.51%)
May 06, 2021 30.70 31.03 30.64 31.02 425,594 +0.29(+0.94%)
May 05, 2021 30.89 30.91 30.68 30.73 496,075 -0.00(-0.01%)
May 04, 2021 30.89 30.89 30.48 30.74 612,608 -0.31(-0.99%)
May 03, 2021 31.16 31.27 31.02 31.04 1,020,391 +0.03(+0.10%)
Apr 30, 2021 31.06 31.15 30.98 31.01 356,044 -0.24(-0.77%)
Apr 29, 2021 31.35 31.35 30.98 31.25 449,475 +0.23(+0.75%)
Apr 28, 2021 31.07 31.17 31.01 31.02 253,975 +0.03(+0.08%)
Apr 27, 2021 31.11 31.11 30.95 31.00 401,227 -0.05(-0.17%)
Apr 26, 2021 31.04 31.08 30.96 31.05 420,698 +0.06(+0.19%)
Apr 23, 2021 30.72 31.10 30.72 30.99 390,435 +0.32(+1.05%)
Apr 22, 2021 30.98 31.00 30.58 30.67 359,463 -0.32(-1.03%)
Apr 21, 2021 30.76 30.99 30.72 30.98 233,512 +0.14(+0.47%)
Apr 20, 2021 30.95 30.99 30.72 30.84 356,985 -0.17(-0.56%)
Apr 19, 2021 31.06 31.16 30.94 31.01 279,596 -0.12(-0.39%)
Apr 16, 2021 31.18 31.18 31.00 31.14 296,366 +0.11(+0.34%)
Apr 15, 2021 30.87 31.06 30.87 31.03 410,796 +0.40(+1.31%)
Apr 14, 2021 30.85 30.85 30.60 30.63 337,392 -0.22(-0.73%)
Apr 13, 2021 30.74 30.92 30.74 30.85 243,688 +0.13(+0.42%)
Apr 12, 2021 30.70 30.76 30.62 30.72 276,065 -0.05(-0.16%)
Apr 09, 2021 30.45 30.78 30.45 30.77 250,849 +0.30(+0.98%)
Apr 08, 2021 30.49 30.51 30.42 30.47 394,288 +0.17(+0.56%)
Apr 07, 2021 30.11 30.32 30.11 30.30 354,405 +0.18(+0.61%)
Apr 06, 2021 30.13 30.22 30.07 30.12 361,324 -0.03(-0.09%)
Apr 05, 2021 29.80 30.20 29.80 30.15 573,737 +0.51(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.